6,984円
フクダ電子の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/05/14 | 8,640.0 | 8,760.0 | 8,540.0 | 8,700.0 | 4,350.0 | 9,400 |
| 2021/05/13 | 8,520.0 | 8,580.0 | 8,490.0 | 8,530.0 | 4,265.0 | 3,400 |
| 2021/05/12 | 8,640.0 | 8,650.0 | 8,590.0 | 8,630.0 | 4,315.0 | 3,400 |
| 2021/05/11 | 8,600.0 | 8,690.0 | 8,550.0 | 8,650.0 | 4,325.0 | 12,000 |
| 2021/05/10 | 8,590.0 | 8,670.0 | 8,590.0 | 8,650.0 | 4,325.0 | 4,200 |
| 2021/05/07 | 8,580.0 | 8,670.0 | 8,560.0 | 8,650.0 | 4,325.0 | 3,200 |
| 2021/05/06 | 8,690.0 | 8,690.0 | 8,380.0 | 8,600.0 | 4,300.0 | 9,300 |
| 2021/04/30 | 8,880.0 | 8,880.0 | 8,600.0 | 8,690.0 | 4,345.0 | 18,000 |
| 2021/04/28 | 8,620.0 | 8,650.0 | 8,520.0 | 8,630.0 | 4,315.0 | 2,000 |
| 2021/04/27 | 8,580.0 | 8,670.0 | 8,500.0 | 8,620.0 | 4,310.0 | 4,000 |
| 2021/04/26 | 8,490.0 | 8,640.0 | 8,490.0 | 8,580.0 | 4,290.0 | 11,400 |
| 2021/04/23 | 8,360.0 | 8,490.0 | 8,360.0 | 8,490.0 | 4,245.0 | 2,400 |
| 2021/04/22 | 8,310.0 | 8,400.0 | 8,310.0 | 8,360.0 | 4,180.0 | 1,600 |
| 2021/04/21 | 8,250.0 | 8,390.0 | 8,210.0 | 8,390.0 | 4,195.0 | 5,400 |
| 2021/04/20 | 8,240.0 | 8,300.0 | 8,240.0 | 8,250.0 | 4,125.0 | 2,700 |
| 2021/04/19 | 8,250.0 | 8,290.0 | 8,220.0 | 8,240.0 | 4,120.0 | 7,200 |
| 2021/04/16 | 8,340.0 | 8,430.0 | 8,220.0 | 8,220.0 | 4,110.0 | 4,200 |
| 2021/04/15 | 8,300.0 | 8,400.0 | 8,220.0 | 8,340.0 | 4,170.0 | 10,600 |
| 2021/04/14 | 8,250.0 | 8,310.0 | 8,250.0 | 8,310.0 | 4,155.0 | 1,400 |
| 2021/04/13 | 8,330.0 | 8,350.0 | 8,210.0 | 8,250.0 | 4,125.0 | 7,000 |
おすすめ条件でスクリーニングされた銘柄を見る
フクダ電子の取引履歴を振り返りませんか？
フクダ電子の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
